10.12
-0.04(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.03 | 10.1 | 10.1 | 10.11 | 10.01 | 8.46M |
| August 14, 2025 | 10.14 | 10.04 | 10.04 | 10.16 | 10.01 | 10.38M |
| August 13, 2025 | 10.09 | 10.15 | 10.15 | 10.16 | 10.05 | 11.05M |
| August 12, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 10.09 | 11.69M |
| August 11, 2025 | 10.25 | 10.22 | 10.22 | 10.26 | 10.11 | 11.35M |
| August 08, 2025 | 10.18 | 10.24 | 10.24 | 10.26 | 10.16 | 9.74M |
| August 07, 2025 | 10.13 | 10.2 | 10.2 | 10.2 | 10.1 | 8.41M |
| August 06, 2025 | 10.13 | 10.13 | 10.13 | 10.14 | 10.07 | 7.7M |
| August 05, 2025 | 10.1 | 10.11 | 10.11 | 10.12 | 10.05 | 8.52M |
| August 04, 2025 | 10.11 | 10.09 | 10.09 | 10.12 | 10.02 | 7.47M |
| August 01, 2025 | 10.09 | 10.11 | 10.11 | 10.17 | 10.04 | 7.66M |
| July 31, 2025 | 10.25 | 10.06 | 10.06 | 10.25 | 10.03 | 14.01M |
| July 30, 2025 | 10.26 | 10.26 | 10.26 | 10.33 | 10.2 | 10.48M |
| July 29, 2025 | 10.28 | 10.24 | 10.24 | 10.29 | 10.18 | 10.39M |
| July 28, 2025 | 10.33 | 10.29 | 10.29 | 10.38 | 10.25 | 10.04M |
| July 25, 2025 | 10.57 | 10.31 | 10.31 | 10.58 | 10.31 | 15.02M |
| July 24, 2025 | 10.45 | 10.56 | 10.56 | 10.57 | 10.36 | 16.69M |
| July 23, 2025 | 10.87 | 10.44 | 10.44 | 10.89 | 10.43 | 25.79M |
| July 22, 2025 | 10.43 | 10.84 | 10.84 | 10.92 | 10.39 | 43.86M |
| July 21, 2025 | 10.15 | 10.36 | 10.36 | 10.47 | 10.12 | 29.3M |
| July 18, 2025 | 9.87 | 10.05 | 10.05 | 10.05 | 9.86 | 15.58M |
| July 17, 2025 | 9.81 | 9.86 | 9.86 | 9.87 | 9.78 | 9.93M |
| July 16, 2025 | 9.9 | 9.81 | 9.81 | 9.95 | 9.79 | 15.46M |
| July 15, 2025 | 9.99 | 9.85 | 9.85 | 10.02 | 9.8 | 14.03M |
| July 14, 2025 | 10.08 | 9.98 | 9.98 | 10.21 | 9.98 | 24.37M |
| July 11, 2025 | 10.14 | 10.09 | 10.09 | 10.15 | 10.08 | 8.35M |
| July 10, 2025 | 10.09 | 10.1 | 10.1 | 10.16 | 10.03 | 6.8M |
| July 09, 2025 | 10.11 | 10.1 | 10.1 | 10.21 | 10.07 | 8.46M |
| July 08, 2025 | 10.21 | 10.12 | 10.12 | 10.23 | 10.06 | 13.04M |
| July 07, 2025 | 10.12 | 10.23 | 10.23 | 10.23 | 10.05 | 17.53M |
| July 04, 2025 | 9.98 | 10.03 | 10.03 | 10.05 | 9.96 | 9.89M |
| July 03, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.91 | 5.79M |
| July 02, 2025 | 9.89 | 9.97 | 9.97 | 9.97 | 9.86 | 9.07M |
| July 01, 2025 | 9.8 | 9.88 | 9.88 | 9.89 | 9.76 | 9.28M |
| June 30, 2025 | 9.8 | 9.78 | 9.78 | 9.85 | 9.74 | 6.39M |
| June 27, 2025 | 9.82 | 9.77 | 9.77 | 9.83 | 9.73 | 6.6M |
| June 26, 2025 | 9.85 | 9.81 | 9.81 | 9.89 | 9.8 | 6M |
| June 25, 2025 | 9.73 | 9.85 | 9.85 | 9.86 | 9.71 | 8.25M |
| June 24, 2025 | 9.66 | 9.73 | 9.73 | 9.8 | 9.62 | 8.61M |
| June 23, 2025 | 9.74 | 9.65 | 9.65 | 9.8 | 9.64 | 9.39M |
| June 20, 2025 | 9.69 | 9.81 | 9.81 | 9.81 | 9.69 | 6.15M |
| June 19, 2025 | 9.8 | 9.71 | 9.71 | 9.83 | 9.68 | 5.93M |
| June 18, 2025 | 9.85 | 9.8 | 9.8 | 9.87 | 9.79 | 4.46M |
| June 17, 2025 | 9.86 | 9.87 | 9.87 | 9.88 | 9.82 | 4.27M |
| June 16, 2025 | 10 | 9.86 | 9.86 | 10 | 9.82 | 8.18M |
| June 13, 2025 | 9.88 | 9.95 | 9.95 | 10.02 | 9.86 | 8.8M |
| June 12, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.83 | 5.43M |
| June 11, 2025 | 9.91 | 9.9 | 9.9 | 9.96 | 9.87 | 5.07M |
| June 10, 2025 | 9.95 | 9.91 | 9.91 | 10.02 | 9.86 | 9.09M |
| June 09, 2025 | 9.95 | 9.95 | 9.95 | 9.99 | 9.93 | 7.12M |
| June 06, 2025 | 10.02 | 9.96 | 9.96 | 10.05 | 9.95 | 7.57M |
| June 05, 2025 | 10.04 | 10.02 | 10.02 | 10.15 | 9.97 | 12.62M |
| June 04, 2025 | 9.98 | 9.91 | 9.91 | 10.02 | 9.9 | 9.54M |
| June 03, 2025 | 10.09 | 9.98 | 9.98 | 10.32 | 9.96 | 19.65M |
| May 30, 2025 | 10.17 | 10.13 | 10.13 | 10.48 | 10.05 | 26.65M |
| May 29, 2025 | 10.04 | 9.97 | 9.97 | 10.18 | 9.96 | 11.66M |
| May 28, 2025 | 9.96 | 10.03 | 10.03 | 10.1 | 9.95 | 10.63M |
| May 27, 2025 | 9.91 | 9.96 | 9.96 | 10 | 9.85 | 8.59M |
| May 26, 2025 | 9.73 | 9.91 | 9.91 | 9.98 | 9.7 | 10.41M |
| May 23, 2025 | 9.8 | 9.69 | 9.69 | 9.84 | 9.68 | 7.22M |